Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.98 28.92 27.74 27.79 369,185 -0.39(-1.37%)
Apr 29, 2021 29.69 30.04 27.26 28.17 694,591 -0.77(-2.67%)
Apr 28, 2021 30.82 30.82 28.48 28.95 741,625 -1.78(-5.80%)
Apr 27, 2021 27.21 30.82 26.64 30.73 1,039,427 +6.95(+29.25%)
Apr 26, 2021 23.16 24.28 23.16 23.78 298,948 +0.58(+2.52%)
Apr 23, 2021 22.07 23.42 21.75 23.19 208,104 +1.34(+6.13%)
Apr 22, 2021 22.56 23.05 21.83 21.85 319,203 -0.64(-2.84%)
Apr 21, 2021 21.72 22.50 21.61 22.49 334,533 +0.72(+3.31%)
Apr 20, 2021 22.98 23.25 21.43 21.77 181,359 -1.21(-5.28%)
Apr 19, 2021 22.90 23.30 22.58 22.98 228,314 +0.01(+0.04%)
Apr 16, 2021 22.49 23.00 22.13 22.97 262,576 +0.57(+2.53%)
Apr 15, 2021 22.51 22.63 22.08 22.41 212,866 +0.04(+0.20%)
Apr 14, 2021 21.75 22.67 21.75 22.36 252,732 +0.60(+2.77%)
Apr 13, 2021 22.26 22.40 21.59 21.76 193,354 -0.62(-2.77%)
Apr 12, 2021 22.29 22.49 21.97 22.38 141,622 +0.21(+0.93%)
Apr 09, 2021 22.49 22.56 21.96 22.17 170,752 -0.26(-1.16%)
Apr 08, 2021 22.67 22.67 22.08 22.43 210,970 -0.20(-0.87%)
Apr 07, 2021 23.48 24.03 22.59 22.63 369,592 -0.76(-3.27%)
Apr 06, 2021 23.86 24.45 23.29 23.40 265,738 -0.50(-2.11%)
Apr 05, 2021 23.63 23.94 23.37 23.90 252,911 +0.50(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.